MakeMyTrip Ltd (MY1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.45 | 3.09001343484 | 111.65 | 115.5 | 104.3 | 235 | 110.38062872 | DE |
| 4 | 17.78 | 18.2696259762 | 97.32 | 115.5 | 91.8 | 350 | 103.64649642 | DE |
| 12 | 20.3 | 21.4135021097 | 94.8 | 115.5 | 76.3 | 397 | 96.3541588 | DE |
| 26 | 41.54 | 56.4709081022 | 73.56 | 115.5 | 66 | 396 | 88.88659284 | DE |
| 52 | 73.7 | 178.019323671 | 41.4 | 115.5 | 40.2 | 319 | 79.97885644 | DE |
| 156 | 79.5 | 223.314606742 | 35.6 | 115.5 | 34.799999 | 296 | 75.03928718 | DE |
| 260 | 79.5 | 223.314606742 | 35.6 | 115.5 | 34.799999 | 296 | 75.03928718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 111.6 | 2.9 | 2.67 | 108.55 | 111.6 | 108.55 | 339 |
| 1733779620 | 108.7 | -4.2 | -3.72 | 115.1 | 115.1 | 108.7 | 275 |
| 1733520420 | 112.9 | 3.5 | 3.20 | 110.3 | 113 | 109.2 | 139 |
| 1733434020 | 109.4 | -2.2 | -1.97 | 111.3 | 111.3 | 104.3 | 372 |
| 1733347620 | 111.6 | 1.8 | 1.64 | 111.65 | 111.85 | 111.6 | 52 |
| 1733261220 | 109.8 | 0.5 | 0.46 | 109.25 | 109.8 | 108.45 | 84 |
| 1733174820 | 109.3 | 0.2 | 0.18 | 113.35 | 115 | 108.2 | 838 |
| 1732915620 | 109.1 | 0.2 | 0.18 | 108.95 | 109.85 | 108.85 | 579 |
| 1732829220 | 108.9 | 2 | 1.87 | 108.9 | 108.9 | 107.9 | 37 |
| 1732742820 | 106.9 | -1.45 | -1.34 | 109.6 | 110.2 | 106.85 | 648 |
| 1732656420 | 108.35 | 2.95 | 2.80 | 105.35 | 109.05 | 104.5 | 148 |
| 1732570020 | 105.4 | 0.4 | 0.38 | 104.95 | 105.4 | 104.8 | 47 |
| 1732310820 | 105 | 0.4 | 0.38 | 105.35 | 105.7 | 104.8 | 331 |
| 1732224420 | 104.6 | 2.75 | 2.70 | 101.9 | 104.6 | 101.45 | 631 |
| 1732138020 | 101.85 | 3.97 | 4.06 | 98.32 | 102.6 | 98.32 | 327 |
| 1732051620 | 97.88 | 2.44 | 2.56 | 95.32 | 97.88 | 94.22 | 190 |
| 1731965220 | 95.44 | 2.78 | 3.00 | 93.02 | 95.44 | 91.8 | 416 |
| 1731705960 | 92.66 | -7.24 | -7.25 | 97.42 | 97.74 | 91.96 | 1332 |
| 1731619560 | 99.9 | -0.2 | -0.20 | 98.48 | 99.9 | 98.48 | 55 |
| 1731533160 | 100.1 | 1.78 | 1.81 | 97.32 | 101.45 | 97.32 | 150 |
| 1731446820 | 98.32 | -2.93 | -2.89 | 101.05 | 101.15 | 97.8 | 396 |
| 1731360420 | 101.25 | 1.31 | 1.31 | 100.25 | 102.5 | 99.76 | 1098 |
| 1731101220 | 99.94 | 2.68 | 2.76 | 97 | 99.94 | 96.86 | 300 |
| 1731014760 | 97.26 | -7.29 | -6.97 | 105.2 | 106.25 | 96.58 | 741 |
| 1730928360 | 104.55 | 10.23 | 10.85 | 96.72 | 104.55 | 96.72 | 1187 |
| 1730841960 | 94.32 | 2 | 2.17 | 91.02 | 95.06 | 91.02 | 610 |
| 1730755560 | 92.32 | -3.72 | -3.87 | 95.66 | 96.52 | 91.12 | 696 |
| 1730496360 | 96.04 | 2.16 | 2.30 | 94.06 | 96.8 | 93.52 | 1442 |
| 1730409960 | 93.88 | -0.2 | -0.21 | 93.82 | 94.14 | 93 | 581 |
| 1730323560 | 94.08 | -0.5 | -0.53 | 95.62 | 95.66 | 93.8 | 515 |
| 1730237160 | 94.58 | -0.14 | -0.15 | 95 | 95.44 | 94 | 335 |
| 1730150760 | 94.72 | 0.26 | 0.28 | 95.94 | 97.38 | 94.72 | 394 |
| 1729888020 | 94.46 | 2.16 | 2.34 | 95.58 | 96.56 | 94.46 | 52 |
| 1729801560 | 92.3 | -0.72 | -0.77 | 92.22 | 92.56 | 91.88 | 483 |
| 1729715160 | 93.02 | -3.26 | -3.39 | 95.1 | 95.76 | 87.82 | 502 |
| 1729628760 | 96.28 | -0.44 | -0.45 | 96.72 | 96.72 | 95.56 | 102 |
| 1729542360 | 96.72 | 4.86 | 5.29 | 92.84 | 96.72 | 92.84 | 74 |
| 1729283160 | 91.86 | -3.12 | -3.28 | 94.94 | 94.94 | 91.86 | 236 |
| 1729196760 | 94.98 | -1.58 | -1.64 | 96.32 | 96.32 | 94.98 | 14 |
| 1729110360 | 96.56 | -0.14 | -0.14 | 96.64 | 96.64 | 96.56 | 35 |
| 1729023960 | 96.7 | 2.2 | 2.33 | 96.8 | 96.8 | 95.72 | 225 |
| 1728937620 | 94.5 | 1.68 | 1.81 | 94.5 | 94.5 | 94.5 | 5 |
| 1728678360 | 92.82 | -1.18 | -1.26 | 94.4 | 94.42 | 92.82 | 331 |
| 1728591960 | 94 | 5.14 | 5.78 | 89.78 | 94 | 89.78 | 348 |
| 1728505560 | 88.86 | -1.2 | -1.33 | 90.04 | 90.04 | 88.86 | 350 |
| 1728419160 | 90.06 | 3.7 | 4.28 | 84.8 | 90.56 | 84.8 | 95 |
| 1728332760 | 86.36 | -2.48 | -2.79 | 91.4 | 91.54 | 86.16 | 460 |
| 1728073560 | 88.84 | 8.68 | 10.83 | 82.599999 | 88.84 | 81.34 | 513 |
| 1727987220 | 80.16 | 1.36 | 1.73 | 77.78 | 80.88 | 76.3 | 824 |
| 1727900820 | 78.8 | -4.08 | -4.92 | 82 | 82.22 | 78.8 | 837 |
| 1727814420 | 82.88 | 0.06 | 0.07 | 84.04 | 84.42 | 81.86 | 105 |
| 1727728020 | 82.819999 | -3.96 | -4.56 | 85.64 | 86.26 | 82.819999 | 248 |
| 1727468760 | 86.78 | 2.18 | 2.58 | 85.22 | 87.22 | 84.459999 | 609 |
| 1727382360 | 84.599999 | -11.4 | -11.88 | 96.62 | 96.84 | 84.599999 | 509 |
| 1727295960 | 96 | -0.88 | -0.91 | 97.42 | 97.42 | 96 | 30 |
| 1727209560 | 96.88 | -2.38 | -2.40 | 99.88 | 100.4 | 95.26 | 519 |
| 1727123160 | 99.26 | 1.32 | 1.35 | 97.98 | 99.7 | 96.5 | 813 |
| 1726864020 | 97.94 | 0.94 | 0.97 | 97.54 | 98.04 | 97.54 | 23 |
| 1726777560 | 97 | 0.36 | 0.37 | 96.48 | 97 | 96.48 | 74 |
| 1726691220 | 96.64 | 3.36 | 3.60 | 94.8 | 96.64 | 93.26 | 123 |
| 1726604760 | 93.28 | -1.4 | -1.48 | 93.6 | 94.02 | 92.78 | 490 |
| 1726518420 | 94.68 | 1.28 | 1.37 | 93.14 | 94.82 | 91.9 | 400 |
| 1726259160 | 93.4 | 1.52 | 1.65 | 90.82 | 94.04 | 90.82 | 210 |
| 1726172760 | 91.88 | 1.34 | 1.48 | 90.22 | 93.32 | 90.18 | 285 |
| 1726086360 | 90.54 | 6.26 | 7.43 | 86.34 | 90.54 | 86.14 | 174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
